東森 (2614)-永豐金-板新券商分點個股進出

台股 » 個股 » 東森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東森

(2614)

可現股當沖

股價
19.55
漲跌
--
漲幅
0.00%
成交量
283張
產業
上市其他類股
480人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東森 (2614)籌碼相關－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	19.55	0	0.00	19.55	2	742	0.27%
2024/05/09	1	19.55	0	0.00	19.55	1	745	0.14%
2024/05/08	10	19.83	2	20.25	19.80	8	744	1.07%
2024/05/07	0	0.00	1	19.50	19.50	-1	734	-0.14%
2024/05/03	0	0.00	1	19.85	19.80	-1	731	-0.14%
2024/05/02	1	19.95	2	19.98	19.85	-1	730	-0.14%
2024/04/30	0	0.00	0.9	19.65	19.75	-0.9	724	-0.12%
2024/04/29	1	19.65	2	19.75	19.65	-1	722	-0.14%
2024/04/25	1	19.50	0.1	19.50	19.50	0.9	725	0.12%
2024/04/24	0	0.00	0.3	19.55	19.60	-0.3	732	-0.04%
2024/04/23	0	0.00	0	19.52	19.60	0	742	0.00%
2024/04/19	0	0.00	3	19.70	19.35	-3	749	-0.40%
2024/04/18	0	0.00	2	19.55	19.55	-2	732	-0.27%
2024/04/17	0	0.00	0	19.35	19.30	0	729	0.00%
2024/04/16	8	19.35	0	0.00	19.25	8	742	1.08%
2024/04/15	0	0.00	0	19.85	19.70	0	726	0.00%
2024/04/11	0	0.00	0	19.90	19.85	0	713	0.00%
2024/04/10	0	0.00	1	19.95	19.90	-1	714	-0.14%
2024/04/09	0.1	19.80	0	0.00	19.70	0.1	720	0.01%
2024/04/02	2	20.40	0	0.00	20.00	2	717	0.28%
2024/04/01	0	0.00	1	20.50	20.40	-1	714	-0.14%
2024/03/29	1	20.50	2	20.45	20.25	-1	703	-0.14%
2024/03/28	0	0.00	0	20.10	20.15	0	691	0.00%
2024/03/26	0	19.99	1	20.00	20.00	-1	679	-0.15%
2024/03/25	3	20.00	0	0.00	20.00	3	683	0.44%
2024/03/22	0	19.95	2	20.05	20.00	-2	689	-0.29%
2024/03/21	4	19.79	2	20.30	19.95	2	689	0.29%
2024/03/20	2	19.65	0	0.00	19.65	2	689	0.29%
2024/03/18	0	19.91	5	19.94	20.00	-5	685	-0.73%
2024/03/15	2	19.65	1	19.80	19.90	1	690	0.14%
2024/03/14	0	19.96	0	0.00	20.00	0	672	0.00%
2024/03/13	2	19.75	0	0.00	20.00	2	677	0.30%
2024/03/12	2	20.18	0	0.00	20.20	2	670	0.30%
2024/03/11	0	20.00	0.6	20.35	20.10	-0.6	688	-0.08%
2024/03/08	0	19.95	0	0.00	20.00	0	719	0.00%
2024/03/07	1	20.05	2.9	20.14	20.15	-1.9	829	-0.23%
2024/03/06	4	20.05	1	20.05	20.05	3	830	0.36%
2024/03/05	0.5	20.20	0	0.00	20.20	0.5	820	0.06%
2024/03/04	0	20.24	0	0.00	20.10	0	822	0.00%
2024/03/01	0	20.35	1	20.50	20.25	-1	812	-0.12%
2024/02/29	0	20.31	0.2	20.30	20.25	-0.1	822	-0.02%
2024/02/27	0	20.25	0	0.00	20.25	0	827	0.00%
2024/02/26	0	0.00	17	20.85	20.75	-17	852	-1.99%
2024/02/23	3	20.97	0	0.00	20.80	3	942	0.32%
2024/02/22	0	0.00	2	21.35	21.05	-2	942	-0.21%
2024/02/15	0	0.00	0.6	20.35	20.35	-0.6	933	-0.07%
2024/02/05	0	0.00	15.5	20.60	20.75	-15.5	931	-1.67%
2024/02/01	0	21.15	0	0.00	21.10	0	930	0.00%
2024/01/30	1	20.80	0	0.00	20.80	1	935	0.11%
2024/01/25	0	0.00	0.8	21.10	21.00	-0.8	946	-0.08%
2024/01/24	0	0.00	1	21.25	21.25	-1	950	-0.11%
2024/01/23	0	0.00	0.4	21.15	21.10	-0.4	954	-0.04%
2024/01/19	0	0.00	1.9	20.78	20.75	-1.9	960	-0.20%
2024/01/18	1	20.55	0	0.00	20.65	1	954	0.10%
2024/01/17	1	21.15	0	0.00	20.85	1	960	0.10%
2024/01/15	1	21.70	0	0.00	21.65	1	941	0.11%
2024/01/11	0	0.00	0.5	21.90	22.05	-0.5	942	-0.05%
2024/01/10	1	21.85	0	0.00	21.85	1	945	0.11%
2024/01/04	0.1	22.35	0	0.00	22.15	0.1	924	0.01%
2023/12/29	0.7	22.70	0	0.00	22.65	0.7	924	0.08%
2023/12/25	1	22.15	0	0.00	22.15	1	965	0.10%
2023/12/20	0	0.00	2	22.65	22.85	-2	1,034	-0.19%
2023/12/19	4	22.30	1.5	22.37	22.30	2.5	1,029	0.24%
2023/12/15	1	22.65	0	0.00	22.70	1	1,029	0.10%
2023/12/14	1	22.70	0	0.00	22.45	1	1,031	0.10%
2023/12/13	2	22.70	0	0.00	22.55	2	1,033	0.19%
2023/12/08	0	0.00	0.1	23.05	23.05	-0.1	1,040	-0.01%
2023/12/06	4	23.14	0	0.00	23.10	4	1,071	0.37%
2023/12/05	7	23.54	0	0.00	23.50	7	1,124	0.62%
2023/12/04	9	25.00	1	24.95	24.20	8	1,480	0.54%
2023/12/01	0	0.00	1	23.70	23.75	-1	1,379	-0.07%
2023/11/30	0	0.00	0.4	23.15	23.25	-0.4	1,423	-0.03%
2023/11/29	0	0.00	6	23.15	23.15	-6	1,443	-0.42%
2023/11/28	1	23.45	4	23.48	23.50	-3	1,449	-0.21%
2023/11/27	2.4	23.82	0	0.00	23.45	2.4	1,459	0.16%
2023/11/24	10	23.60	7	23.65	23.55	3	1,456	0.21%
2023/11/22	82	23.99	30	22.99	24.15	52	1,476	3.52%
2023/11/17	0	0.00	0.4	22.35	22.45	-0.4	1,477	-0.03%
2023/11/16	0.4	22.15	0	0.00	22.30	0.4	1,498	0.02%
2023/11/15	0	0.00	3	22.20	22.20	-3	1,532	-0.20%
2023/11/14	0	0.00	1	22.10	22.00	-1	1,550	-0.06%
2023/11/09	1	22.50	0	0.00	22.40	1	1,617	0.06%
2023/11/08	0	0.00	5	22.69	22.60	-5	1,634	-0.31%
2023/11/07	0	0.00	0.5	22.35	22.30	-0.5	1,631	-0.03%
2023/11/06	0.7	22.48	1	22.75	22.50	-0.3	1,643	-0.02%
2023/11/03	2	22.25	6	22.40	22.40	-4	1,645	-0.24%
2023/11/02	1	22.20	0	0.00	22.20	1	1,648	0.06%
2023/10/30	0	0.00	6	22.08	22.25	-6	1,688	-0.36%
2023/10/27	0	0.00	5	21.84	21.90	-5	1,690	-0.30%
2023/10/26	1	21.40	0	0.00	21.35	1	1,695	0.06%
2023/10/25	0.5	21.65	1	21.85	21.75	-0.5	1,717	-0.03%
2023/10/19	2	21.23	0	0.00	21.05	2	1,863	0.11%
2023/10/18	5	21.82	1	21.40	21.40	4	1,892	0.21%
2023/10/16	2	22.15	0	0.00	21.90	2	1,916	0.10%
2023/10/13	6.2	22.30	3	22.37	22.20	3.2	1,923	0.16%
2023/10/11	1	22.40	0	0.00	22.40	1	2,015	0.05%
2023/10/04	9	23.12	0.7	23.20	23.20	8.3	2,046	0.41%
2023/10/03	0	0.00	2	22.83	23.75	-2	2,052	-0.10%
2023/10/02	0	0.00	5	22.73	22.70	-5	2,033	-0.25%
2023/09/28	2	22.30	0	0.00	22.35	2	2,030	0.10%
2023/09/27	3	22.47	1	23.05	22.40	2	2,034	0.10%
2023/09/26	1	22.05	4	23.16	23.10	-3	2,044	-0.15%
2023/09/20	1	22.60	0	0.00	22.30	1	2,009	0.05%
2023/09/19	1	22.60	0	0.00	22.60	1	2,026	0.05%
2023/09/18	0	23.05	0	0.00	22.95	0	2,050	0.00%
2023/09/15	3	22.97	0	0.00	22.80	3	2,070	0.14%
2023/09/14	0	0.00	0.9	23.10	23.20	-0.9	2,076	-0.04%
2023/09/13	0	0.00	0.1	23.25	23.00	-0.1	2,090	-0.01%
2023/09/12	1	23.40	1	23.35	23.30	0	2,102	0.00%
2023/09/11	1	23.55	1	24.10	23.45	0	2,103	0.00%
2023/09/08	2	24.28	30.1	24.18	23.85	-28.1	2,083	-1.35%
2023/09/07	134	26.32	5.4	26.59	25.45	128.6	2,057	6.25%	大買/鉅額交易
2023/09/06	0	0.00	1.2	25.50	25.50	-1.2	1,690	-0.07%
2023/09/05	0	0.00	1.3	23.20	23.20	-1.3	1,687	-0.07%
2023/09/04	3	20.42	6	20.96	21.10	-3	1,651	-0.18%
2023/09/01	0	0.00	21.5	20.41	20.75	-21.5	1,641	-1.31%
2023/08/31	17	20.14	0	0.00	20.25	17	1,648	1.03%
2023/08/30	1	20.15	20	20.51	20.60	-19	1,650	-1.15%
2023/08/29	8	20.50	2.6	20.27	20.15	5.4	1,649	0.33%
2023/08/28	2.7	21.52	1	21.35	21.35	1.7	1,626	0.10%
2023/08/16	6	14.72	4	14.83	14.90	2	1,606	0.12%
2023/08/14	9	15.09	0	0.00	15.00	9	1,579	0.57%
2023/08/11	8	15.89	0	0.00	15.80	8	1,535	0.52%
2023/08/10	7	16.25	0	16.40	16.20	7	1,523	0.46%
2023/08/09	0	0.00	1	16.85	16.80	-1	1,490	-0.07%
2023/08/08	6	16.97	1	16.95	17.15	5	1,471	0.34%
2023/08/07	0	0.00	2	17.18	17.25	-2	1,460	-0.14%
2023/08/04	0	0.00	1	16.90	16.85	-1	1,428	-0.07%
2023/08/02	2	17.10	4.8	17.31	16.85	-2.8	1,425	-0.19%
2023/07/31	1.5	17.13	0	0.00	17.10	1.5	1,489	0.10%
2023/07/27	4	17.13	1	17.10	17.10	3	1,492	0.20%
2023/07/26	1	17.00	2	17.18	17.15	-1	1,492	-0.07%
2023/07/25	1	16.85	0	0.00	17.05	1	1,482	0.07%
2023/07/24	0	0.00	1.9	16.91	16.80	-1.9	1,469	-0.13%
2023/07/20	0	17.20	28	17.25	17.20	-28	1,490	-1.88%
2023/07/19	1.1	17.14	2	17.33	17.10	-0.9	1,504	-0.06%
2023/07/17	5	17.26	0.9	16.80	17.30	4.1	1,519	0.27%
2023/07/13	1	17.20	23.3	17.58	17.20	-22.3	1,489	-1.50%
2023/07/12	0	0.00	8	17.95	17.85	-8	1,487	-0.54%
2023/07/11	2	18.20	0	0.00	18.15	2	1,520	0.13%
2023/07/07	0	0.00	1	18.40	18.40	-1	1,632	-0.06%
2023/07/06	2	18.33	4.3	18.49	18.45	-2.3	1,672	-0.14%
2023/07/05	0	0.00	2	18.70	18.75	-2	1,661	-0.12%
2023/07/03	2	18.15	0	0.00	18.20	2	1,618	0.12%
2023/06/30	0	0.00	0	18.30	18.20	0	1,631	0.00%
2023/06/29	0	0.00	0.7	18.25	18.25	-0.7	1,633	-0.04%
2023/06/27	0.1	18.45	2	18.35	18.35	-2	1,663	-0.12%
2023/06/26	1	18.40	0	0.00	18.45	1	1,669	0.06%
2023/06/19	1	18.40	3	18.50	18.40	-2	1,742	-0.11%
2023/06/16	2	18.40	11	18.45	18.50	-9	1,759	-0.51%
2023/06/15	0	0.00	0	18.45	18.45	0	1,788	0.00%
2023/06/14	2	18.50	1	18.60	18.50	1	1,840	0.05%
2023/06/13	2	18.75	1	18.75	18.70	1	2,032	0.05%
2023/06/12	1	18.70	6.5	18.78	18.70	-5.5	2,297	-0.24%
2023/06/09	5	18.30	0	0.00	18.50	5	2,288	0.22%
2023/06/08	0.5	18.35	0	0.00	18.40	0.5	2,291	0.02%
2023/06/05	0	0.00	0.4	18.55	18.70	-0.4	2,313	-0.02%
2023/06/02	0	0.00	2	18.58	18.55	-2	2,317	-0.09%
2023/06/01	0.4	18.85	6	18.87	18.80	-5.6	2,300	-0.25%
2023/05/31	0	0.00	1	18.95	18.90	-1	2,291	-0.04%
2023/05/30	1	19.15	2.9	19.08	19.05	-1.9	2,280	-0.08%
2023/05/26	1	18.90	1	18.90	18.90	0	2,306	0.00%
2023/05/25	0	0.00	5	19.09	19.05	-5	2,311	-0.22%
2023/05/24	0	0.00	4	19.20	19.20	-4	2,322	-0.17%
2023/05/22	28	19.14	0	0.00	19.10	28	2,357	1.19%
2023/05/18	4	19.16	0	0.00	19.20	4	2,367	0.17%
2023/05/17	4	19.20	2	19.23	19.20	2	2,374	0.08%
2023/05/16	2	19.30	0	0.00	19.25	2	2,374	0.08%
2023/05/15	0	0.00	3	19.10	19.15	-3	2,379	-0.13%
2023/05/10	0	0.00	1	19.15	19.15	-1	2,580	-0.04%
2023/05/09	0	0.00	1	19.10	19.10	-1	2,613	-0.04%
2023/05/08	4	19.66	0	0.00	19.55	4	2,645	0.15%
2023/05/05	0	0.00	2	19.63	19.85	-2	2,744	-0.07%
2023/05/04	0	0.00	2	19.00	19.10	-2	2,809	-0.07%
2023/05/02	0	0.00	2	19.05	19.00	-2	3,057	-0.07%
2023/04/28	0	0.00	2.6	18.95	19.05	-2.6	3,082	-0.08%
2023/04/20	0	0.00	1	19.55	19.50	-1	3,437	-0.03%
2023/04/19	1	19.25	0	0.00	19.25	1	3,456	0.03%
2023/04/18	0	0.00	4	19.35	19.25	-4	3,537	-0.11%
2023/04/14	2	19.40	0.6	19.60	19.70	1.4	3,787	0.04%
2023/04/13	0	0.00	2	19.20	19.20	-2	3,763	-0.05%
2023/04/12	11	19.20	3	19.17	19.25	8	3,751	0.21%
2023/04/11	0	0.00	1	18.55	18.65	-1	3,737	-0.03%
2023/04/10	13	18.79	1	18.95	18.70	12	3,896	0.31%
2023/04/07	1	18.90	3.1	18.85	18.90	-2.1	4,058	-0.05%
2023/03/30	4	18.91	0	18.85	18.90	4	4,156	0.10%
2023/03/29	1	18.90	1	18.95	18.90	0	4,189	0.00%
2023/03/28	0	19.00	0	19.00	19.00	0	4,241	0.00%
2023/03/27	0	0.00	1	19.35	19.25	-1	4,303	-0.02%
2023/03/24	3	19.20	4	19.19	19.20	-1	4,379	-0.02%
2023/03/23	1	19.50	1	19.55	19.45	0	4,539	0.00%
2023/03/22	1.2	19.44	0	0.00	19.25	1.2	4,685	0.03%
2023/03/21	0	19.75	5	19.65	19.65	-5	4,725	-0.11%
2023/03/20	11	19.21	0.4	19.55	19.55	10.6	4,837	0.22%
2023/03/17	0	19.25	0.8	19.20	19.30	-0.8	5,112	-0.02%
2023/03/16	11	19.30	6	18.80	18.70	5	5,679	0.09%
2023/03/15	8	20.09	9.4	20.03	19.95	-1.4	6,018	-0.02%
2023/03/14	1.2	22.15	10	22.15	22.05	-8.8	6,030	-0.15%
2023/03/13	0.3	22.30	33	22.11	22.40	-32.7	6,070	-0.54%
2023/03/10	0	22.60	29	22.67	22.60	-29	6,065	-0.48%
2023/03/07	0	0.00	0.2	23.35	23.35	-0.2	6,075	0.00%
2023/03/06	0	0.00	12	23.60	23.45	-12	6,075	-0.20%
2023/03/01	2	22.85	0	0.00	22.85	2	6,067	0.03%
2023/02/24	11	23.30	0	0.00	23.25	11	6,063	0.18%
2023/02/23	0	0.00	28	23.43	23.45	-28	6,062	-0.46%
2023/02/22	1	23.35	5	23.28	23.30	-4	6,063	-0.07%
2023/02/21	12	23.78	6	23.58	23.50	6	6,063	0.10%
2023/02/20	20	23.58	25	23.69	23.75	-5	6,088	-0.08%
2023/02/17	0	0.00	0.8	23.30	23.30	-0.8	6,098	-0.01%
2023/02/14	1	23.25	0	0.00	23.25	1	6,205	0.02%
2023/02/13	0.2	23.10	2	23.20	23.10	-1.8	6,234	-0.03%
2023/02/09	0	23.90	0	0.00	23.80	0	6,282	0.00%
2023/02/08	3	24.42	0	0.00	24.10	3	6,321	0.05%
2023/02/07	0	0.00	1	24.40	24.30	-1	6,453	-0.02%
2023/02/06	12	24.50	1	24.50	24.50	11	6,532	0.17%
2023/02/03	20	24.80	25	24.87	24.80	-5	6,858	-0.07%
2023/02/02	21	24.59	1	24.50	24.50	20	6,836	0.29%
2023/02/01	10	24.57	8.9	24.53	24.95	1.1	6,796	0.02%
2023/01/31	0	0.00	3	24.00	23.95	-3	6,600	-0.05%
2023/01/30	1	23.95	5	23.74	23.70	-4	6,563	-0.06%
2023/01/17	4	23.99	0	0.00	23.65	4	6,542	0.06%
2023/01/16	0	0.00	1	23.65	23.60	-1	6,438	-0.02%
2023/01/13	1	23.85	0	0.00	23.80	1	6,418	0.02%
2023/01/12	7	23.76	2	23.73	23.50	5	6,403	0.08%
2023/01/11	6	24.04	22	24.14	23.95	-16	6,362	-0.25%
2023/01/10	2	23.70	7	23.61	23.45	-5	6,266	-0.08%
2023/01/09	11	23.52	1	23.45	23.45	10	6,274	0.16%
2023/01/06	10	23.85	16	24.05	23.65	-6	6,259	-0.10%
2023/01/05	15	24.40	12	24.10	23.85	3	6,195	0.05%
2023/01/04	0	0.00	10	23.40	23.45	-10	5,933	-0.17%
2023/01/03	4	23.08	2	22.88	22.85	2	5,890	0.03%
2022/12/30	1	23.80	1	23.40	23.35	0	5,865	0.00%
2022/12/29	1	23.85	1	23.70	23.60	0	5,821	0.00%
2022/12/28	7	24.11	13	23.89	23.85	-6	5,774	-0.10%
2022/12/27	27	23.74	7	24.04	24.10	20	5,580	0.36%
2022/12/26	1	23.25	1	23.35	23.30	0	5,412	0.00%
2022/12/22	1	22.95	39	22.95	22.90	-38	5,390	-0.71%
2022/12/21	2	22.75	3	22.78	22.75	-1	5,389	-0.02%
2022/12/20	1	23.50	1	23.10	22.30	0	5,371	0.00%
2022/12/19	1	23.50	3	23.43	23.15	-2	5,344	-0.04%
2022/12/16	2	23.18	21	23.28	23.15	-19	5,275	-0.36%
2022/12/15	4	23.70	2	23.88	23.70	2	5,206	0.04%
2022/12/14	3	23.08	6	23.42	23.25	-3	5,043	-0.06%
2022/12/13	2	22.83	7	22.86	22.75	-5	4,876	-0.10%
2022/12/12	7	22.67	2	22.75	22.60	5	4,806	0.10%
2022/12/09	18	23.98	45	23.97	23.60	-27	4,684	-0.58%
2022/12/08	79	23.76	14	23.65	23.80	65	4,381	1.48%
2022/12/07	19	22.89	3	22.83	22.75	16	3,758	0.43%
2022/12/06	21	22.50	11.9	23.55	23.75	9.1	3,216	0.28%
2022/12/05	4	21.74	4	21.70	21.60	0	2,923	0.00%
2022/12/02	0	0.00	3	21.32	21.30	-3	2,894	-0.10%
2022/12/01	4	21.28	10.6	21.30	21.30	-6.6	2,897	-0.23%
2022/11/30	0	0.00	2	21.10	21.20	-2	2,904	-0.07%
2022/11/29	1	20.60	0	0.00	20.65	1	2,893	0.03%
2022/11/25	0	0.00	1	20.55	20.40	-1	2,908	-0.03%
2022/11/24	1	20.35	0	0.00	20.40	1	2,902	0.03%
2022/11/22	3	20.22	18	20.20	20.10	-15	2,914	-0.51%
2022/11/21	1	20.65	0	0.00	20.60	1	2,901	0.03%
2022/11/17	1	21.15	1	21.15	21.05	0	2,915	0.00%
2022/11/16	2	20.83	1	20.80	20.70	1	2,918	0.03%
2022/11/15	2	21.13	5	21.28	21.30	-3	2,936	-0.10%
2022/11/14	1	21.75	4	21.56	21.55	-3	2,917	-0.10%
2022/11/11	2	21.15	6	21.38	21.05	-4	2,896	-0.14%
2022/11/10	3	21.25	0	0.00	21.05	3	2,848	0.11%
2022/11/09	3	21.65	2	21.58	21.55	1	2,836	0.04%
2022/11/08	1	21.90	1	21.60	21.65	0	2,839	0.00%
2022/11/07	5	21.93	4	22.03	21.80	1	2,837	0.04%
2022/11/04	2	21.78	2	21.78	21.75	0	2,814	0.00%
2022/11/03	13	21.94	4	21.96	21.90	9	2,758	0.33%
2022/11/02	2	21.75	4	21.58	21.35	-2	2,563	-0.08%
2022/11/01	53	21.70	34	21.87	21.55	19	2,485	0.77%
2022/10/31	6	20.19	8.7	20.35	20.80	-2.7	2,162	-0.12%
2022/10/28	0.3	19.10	3	19.00	18.95	-2.7	2,145	-0.13%
2022/10/27	6	19.56	0	0.00	19.65	6	2,117	0.28%
2022/10/26	0	19.05	1	19.30	19.25	-1	2,220	-0.04%
2022/10/20	1	19.25	0	0.00	19.05	1	2,845	0.04%
2022/10/19	0	0.00	2	20.18	19.95	-2	2,822	-0.07%
2022/10/18	1	20.05	0	0.00	20.05	1	2,842	0.04%
2022/10/17	2	18.70	0	0.00	19.30	2	2,901	0.07%
2022/10/14	2	19.43	4	19.55	19.60	-2	2,905	-0.07%
2022/10/13	4	19.35	0	0.00	19.00	4	2,904	0.14%
2022/10/12	0	0.00	1	20.15	20.15	-1	2,904	-0.03%
2022/10/11	1	19.90	0	0.00	19.80	1	2,924	0.03%
2022/10/07	0	0.00	0.4	20.65	20.55	-0.4	2,934	-0.02%
2022/10/06	0	0.00	1	20.45	20.45	-1	2,960	-0.03%
2022/10/04	5	20.45	1	20.40	20.45	4	3,039	0.13%
2022/10/03	0	0.00	3	20.02	20.15	-3	3,075	-0.10%
2022/09/30	2	19.35	1	19.40	19.85	1	3,085	0.03%
2022/09/29	0	0.00	3	20.05	19.90	-3	3,062	-0.10%
2022/09/28	2	19.33	1	19.00	19.00	1	3,039	0.03%
2022/09/27	4	20.15	0	0.00	20.35	4	3,014	0.13%
2022/09/26	1	20.15	2	19.85	19.80	-1	3,022	-0.03%
2022/09/23	0	0.00	2	21.35	20.75	-2	3,007	-0.07%
2022/09/22	1	20.95	0	0.00	21.15	1	3,043	0.03%
2022/09/21	0	0.00	6	21.70	21.40	-6	3,095	-0.19%
2022/09/19	1	21.40	0	0.00	21.40	1	3,148	0.03%
2022/09/16	0	0.00	6	22.15	22.00	-6	3,140	-0.19%
2022/09/14	2	22.40	0	0.00	22.40	2	3,173	0.06%
2022/09/06	0.2	22.30	0	0.00	22.20	0.2	3,302	0.01%
2022/09/02	1	23.45	0	0.00	23.45	1	3,299	0.03%
2022/09/01	2	23.85	0	0.00	23.80	2	3,304	0.06%
2022/08/30	2.5	24.23	0	0.00	24.05	2.5	3,312	0.08%
2022/08/29	1	24.15	0	0.00	24.00	1	3,321	0.03%
2022/08/26	0	0.00	0.1	25.15	25.05	-0.1	3,302	0.00%
2022/08/25	4.1	25.10	0	0.00	25.00	4.1	3,307	0.12%
2022/08/24	1	25.05	9.9	25.74	25.00	-8.9	3,323	-0.27%
2022/08/23	0.7	25.99	0	0.00	25.80	0.7	3,304	0.02%
2022/08/22	6.1	27.47	9.6	27.46	26.60	-3.5	3,317	-0.11%
2022/08/10	3	24.38	0	0.00	24.30	3	3,285	0.09%
2022/08/08	2	23.77	0	0.00	23.90	2	3,299	0.06%
2022/08/05	0	0.00	1	24.20	24.15	-1	3,325	-0.03%
2022/08/04	0	0.00	1	23.75	23.75	-1	3,394	-0.03%
2022/08/03	2	24.95	3	24.31	24.10	-1	3,404	-0.03%
2022/08/02	4	25.49	5	24.93	24.75	-1	3,406	-0.03%
2022/08/01	1	26.05	1	26.40	26.00	0	3,443	0.00%
2022/07/29	6	26.30	2	26.68	26.40	4	3,457	0.12%
2022/07/28	1	26.45	0	0.00	26.30	1	3,454	0.03%
2022/07/27	1	26.15	0	0.00	26.80	1	3,449	0.03%
2022/07/26	3	26.80	2	27.05	26.60	1	3,437	0.03%
2022/07/25	4.1	26.75	1	26.60	26.55	3.1	3,401	0.09%
2022/07/22	0	0.00	1	27.50	27.30	-1	3,404	-0.03%
2022/07/21	17	27.27	18	27.12	27.65	-1	3,396	-0.03%
2022/07/20	2	25.88	4	25.09	25.90	-2	3,027	-0.07%
2022/07/19	1	23.55	1	23.50	23.55	0	3,248	0.00%
2022/07/18	0	0.00	3	23.50	23.40	-3	3,757	-0.08%
2022/07/15	1	22.85	1	22.85	22.90	0.1	3,815	0.00%
2022/07/14	0	0.00	1	22.85	23.00	-1	3,856	-0.03%
2022/07/13	4	23.00	5	22.64	23.00	-1	3,881	-0.03%
2022/07/12	6	21.61	0	0.00	21.35	6	3,865	0.16%
2022/07/08	0	0.00	1	22.40	22.40	-1	3,907	-0.03%
2022/07/07	0	0.00	1	22.15	22.20	-1	3,964	-0.03%
2022/07/06	2	21.88	2	22.03	21.65	0	3,974	0.00%
2022/07/05	1	21.45	43	21.80	22.00	-42	3,983	-1.05%
2022/07/04	6	21.08	0	0.00	21.15	6	3,968	0.15%
2022/07/01	1	20.95	2	20.80	20.80	-1	3,993	-0.03%
2022/06/30	2	22.10	1	21.85	21.75	1	3,988	0.03%
2022/06/29	4	23.00	10	22.85	22.95	-6	3,988	-0.15%
2022/06/28	1	23.45	1	23.55	23.45	0	3,994	0.00%
2022/06/27	2	24.00	1	24.00	24.10	1	4,018	0.02%
2022/06/24	0	0.00	4	23.50	23.45	-4	4,055	-0.10%
2022/06/23	0	0.00	2	23.30	23.30	-2	4,228	-0.05%
2022/06/21	0	0.00	1	24.30	24.30	-1	4,275	-0.02%
2022/06/20	15	23.63	0.9	22.85	22.85	14.1	4,255	0.33%
2022/06/17	12	25.03	1	25.00	24.60	11	4,223	0.26%
2022/06/16	0	0.00	0.1	25.50	25.50	-0.1	4,218	0.00%
2022/06/15	6	26.52	0	0.00	26.50	6	4,243	0.14%
2022/06/14	4	26.75	0	0.00	26.55	4	4,292	0.09%
2022/06/13	1	27.10	1	27.60	27.10	0	4,317	0.00%
2022/06/10	0	0.00	2	27.68	28.00	-2	4,380	-0.05%
2022/06/09	3	27.95	10	28.10	28.15	-7	4,387	-0.16%
2022/06/08	2	28.15	15	28.23	27.95	-13	4,403	-0.30%
2022/06/07	1	27.60	0	0.00	27.80	1	4,452	0.02%
2022/06/06	1	28.00	19	27.46	27.15	-18	4,502	-0.40%
2022/06/02	10	26.80	0	0.00	26.90	10	4,617	0.22%
2022/06/01	11	27.29	0	0.00	27.20	11	4,728	0.23%
2022/05/31	1	26.50	0	0.00	27.00	1	4,768	0.02%
2022/05/30	1	26.60	6	26.74	26.80	-5	4,798	-0.10%
2022/05/27	0	0.00	2	26.23	26.20	-2	4,815	-0.04%
2022/05/26	1	25.95	0	0.00	26.10	1	4,876	0.02%
2022/05/25	1	25.90	10	25.90	25.90	-9	4,960	-0.18%
2022/05/24	11	25.68	15	25.65	25.55	-4	5,104	-0.08%
2022/05/23	1	25.60	14	25.93	26.05	-13	5,151	-0.25%
2022/05/20	0	0.00	1	25.70	25.50	-1	5,237	-0.02%
2022/05/19	8	25.33	1.2	25.33	25.50	6.8	5,302	0.13%
2022/05/18	0	0.00	3	25.97	26.20	-3	5,378	-0.06%
2022/05/17	2	25.58	1	25.50	25.50	1	5,486	0.02%
2022/05/16	2	25.33	0	0.00	25.50	2	5,632	0.04%
2022/05/13	2	24.88	3	24.88	25.10	-1	5,728	-0.02%
2022/05/12	13	24.88	1	24.50	24.40	12	5,831	0.21%
2022/05/11	5	25.62	0	0.00	25.40	5	5,841	0.09%
2022/05/10	2	26.05	0	0.00	26.20	2	5,910	0.03%
2022/05/09	4	26.36	7	26.22	26.00	-3	6,015	-0.05%
2022/05/06	1	27.90	10	27.87	27.95	-9	6,064	-0.15%
2022/05/05	3	28.70	0	0.00	28.60	3	6,207	0.05%
2022/05/04	2	28.60	0	0.00	28.60	2	6,439	0.03%
2022/05/03	3	28.73	4	28.85	28.60	-1	6,696	-0.01%
2022/04/29	3	29.32	1	29.20	29.05	2	7,028	0.03%
2022/04/28	3.1	29.06	1	29.35	29.20	2.1	7,420	0.03%
2022/04/27	4	28.99	4	28.83	29.05	0	7,741	0.00%
2022/04/26	1	30.60	2	30.63	30.05	-1	7,970	-0.01%
2022/04/25	13	31.77	10	31.98	30.45	3	8,332	0.04%
2022/04/22	33	32.22	13.4	32.84	33.25	19.6	8,551	0.23%
2022/04/21	2	29.98	9	30.12	30.30	-7	9,070	-0.08%
2022/04/20	2	28.85	4	29.00	29.30	-2	10,300	-0.02%
2022/04/19	1	28.50	0	28.90	28.50	1	12,065	0.01%
2022/04/18	0	0.00	6	28.80	28.60	-6	14,962	-0.04%
2022/04/15	5	29.45	0	0.00	29.40	5	16,891	0.03%
2022/04/14	0	0.00	5	30.15	30.10	-5	17,782	-0.03%
2022/04/13	0	0.00	22	29.83	30.50	-22	18,366	-0.12%
2022/04/12	7	30.41	1	30.55	30.30	6	18,807	0.03%
2022/04/11	1	30.70	43	30.70	30.70	-42	20,999	-0.20%
2022/04/08	1	30.80	6	30.90	31.00	-5	21,211	-0.02%
2022/04/07	4	31.10	2	31.50	30.80	2	21,324	0.01%
2022/04/06	1	31.10	2	31.68	31.05	-1	21,496	0.00%
2022/03/29	41	31.42	3	31.35	31.35	38	21,671	0.18%
2022/03/28	6	31.98	43	31.95	31.75	-37	21,662	-0.17%
2022/03/25	7	31.34	0	0.00	31.25	7	21,540	0.03%
2022/03/24	6	31.78	19	31.59	31.90	-13	21,582	-0.06%
2022/03/23	5	32.23	1	32.00	32.10	4.1	21,595	0.02%
2022/03/22	2	32.25	1	32.00	32.10	1	21,602	0.00%
2022/03/21	5	31.75	1.1	31.89	31.80	3.9	21,608	0.02%
2022/03/18	20	31.03	16	31.15	31.70	4	21,657	0.02%
2022/03/17	1	31.20	1	31.05	31.10	0	21,664	0.00%
2022/03/16	5	30.50	2	30.63	30.45	3	21,681	0.01%
2022/03/15	2	30.88	0	0.00	30.55	2	21,879	0.01%
2022/03/14	2	31.73	0	0.00	31.75	2	21,882	0.01%
2022/03/11	1	31.75	1	31.65	31.60	0	21,922	0.00%
2022/03/10	1.3	32.01	8	32.14	32.10	-6.7	21,950	-0.03%
2022/03/09	5	30.60	4	30.84	31.15	1.1	21,904	0.00%
2022/03/08	0	0.00	1	31.05	30.20	-1	21,902	0.00%
2022/03/07	8	31.69	0	0.00	31.45	8	21,816	0.04%
2022/03/04	11	32.76	6	33.05	32.80	5	21,838	0.02%
2022/03/02	4	33.26	1	33.20	33.30	3	22,143	0.01%
2022/03/01	10	32.96	6	33.21	33.50	4	22,186	0.02%
2022/02/25	0.1	32.55	4	32.90	32.60	-4	22,180	-0.02%
2022/02/24	14	33.08	2	32.35	32.40	12	22,154	0.05%
2022/02/23	0	0.00	4	33.81	33.95	-4	22,106	-0.02%
2022/02/22	23	33.68	51	33.69	33.35	-28	22,202	-0.13%
2022/02/21	4	34.61	16	34.88	34.45	-12	22,198	-0.05%
2022/02/18	5.2	34.27	5	34.20	34.90	0.2	22,257	0.00%
2022/02/17	7	34.76	3	34.92	34.30	4	22,317	0.02%
2022/02/16	2	34.80	10	34.84	34.65	-8	22,315	-0.04%
2022/02/15	2	33.80	4	34.08	33.90	-2	22,348	-0.01%
2022/02/14	12	33.51	0	0.00	33.30	12	22,570	0.05%
2022/02/11	5	34.90	5	35.35	34.60	0	22,831	0.00%
2022/02/10	5	35.00	4	35.75	34.95	1	23,054	0.00%
2022/02/09	0	0.00	2	35.53	35.60	-2	23,327	-0.01%
2022/02/08	2	34.23	1	34.20	34.85	1	24,113	0.00%
2022/02/07	7	33.02	2	33.15	34.05	5	25,027	0.02%
2022/01/26	14	34.13	11	33.41	33.45	3	26,409	0.01%
2022/01/25	23	34.90	40.9	34.93	34.00	-17.9	26,933	-0.07%
2022/01/24	16	36.26	10	36.09	36.20	6	26,939	0.02%
2022/01/21	13	36.74	32	36.69	36.15	-19	26,917	-0.07%
2022/01/20	42	36.15	28	35.98	36.10	14	26,579	0.05%
2022/01/19	21	37.07	9	37.06	36.85	12	26,321	0.05%
2022/01/18	34	38.33	19	37.82	37.75	15	26,220	0.06%
2022/01/17	25.1	39.38	9	38.27	38.05	16.1	26,227	0.06%
2022/01/14	57	39.78	2	39.70	39.00	55	25,736	0.21%
2022/01/13	75.1	41.68	81	41.41	41.70	-5.9	24,921	-0.02%
2022/01/12	82	40.70	26	41.08	41.75	56	23,659	0.24%
2022/01/11	209	41.43	191	40.80	39.50	18	21,933	0.08%	大買/大賣/
2022/01/10	58	40.12	75.8	40.68	41.35	-17.8	19,103	-0.09%
2022/01/07	49	37.86	75.9	37.86	37.60	-26.9	17,227	-0.16%
2022/01/06	109	37.43	69	37.40	36.40	40	16,428	0.24%	大買/
2022/01/05	23	37.54	57	37.33	36.80	-34	15,923	-0.21%
2022/01/04	144	37.98	49.3	37.92	38.10	94.7	15,523	0.61%	大買/
2022/01/03	0	0.00	21.1	36.35	36.35	-21.1	13,411	-0.16%
2021/12/30	2	33.08	2	32.95	33.05	0	13,340	0.00%
2021/12/29	1	33.30	4	33.64	33.90	-3	13,430	-0.02%
2021/12/28	1	33.05	1	33.25	32.75	0	13,471	0.00%
2021/12/27	1	32.75	1	32.50	32.50	0	13,611	0.00%
2021/12/24	4	33.14	1	33.60	32.85	3	13,761	0.02%
2021/12/23	0	0.00	5	32.70	32.80	-5	13,781	-0.04%
2021/12/22	1	32.80	0	0.00	32.55	1	13,915	0.01%
2021/12/21	21.1	32.40	8	32.50	32.55	13.1	14,016	0.09%
2021/12/20	0	0.00	2	32.63	32.95	-2	14,101	-0.01%
2021/12/17	1	31.95	0	0.00	31.95	1	14,123	0.01%
2021/12/14	2.1	32.28	1	32.10	31.60	1.1	14,834	0.01%
2021/12/13	0.1	32.60	0	0.00	32.65	0.1	14,934	0.00%
2021/12/10	4	33.01	21	33.07	33.00	-17	15,260	-0.11%
2021/12/09	3	34.27	3	33.38	33.10	0	16,279	0.00%
2021/12/08	0	33.00	2	32.95	32.65	-2	16,201	-0.01%
2021/12/07	1	32.85	4	32.80	32.95	-3	16,271	-0.02%
2021/12/03	1.5	32.57	8	32.61	32.60	-6.5	16,454	-0.04%
2021/12/02	2	32.95	6	32.69	32.40	-4	16,776	-0.02%
2021/12/01	1	33.60	0	0.00	33.05	1	17,888	0.01%
2021/11/29	17	33.72	32	32.78	33.45	-15	18,520	-0.08%
2021/11/26	9	32.69	0	0.00	32.10	9	18,889	0.05%
2021/11/25	1.1	33.40	1	33.55	33.25	0.1	19,243	0.00%
2021/11/24	0	0.00	10	33.46	33.45	-10	19,749	-0.05%
2021/11/23	0	0.00	2	33.00	32.70	-2	20,818	-0.01%
2021/11/22	4	32.89	6	33.03	33.45	-2	21,578	-0.01%
2021/11/19	2	32.83	51	33.36	32.90	-49	22,224	-0.22%
2021/11/18	0.8	33.70	4	33.74	33.70	-3.3	22,495	-0.01%
2021/11/17	3.3	33.75	100	33.88	33.75	-96.7	22,671	-0.43%
2021/11/16	3.3	34.66	0	0.00	34.20	3.3	23,522	0.01%
2021/11/15	0	0.00	3	34.17	34.00	-3	23,746	-0.01%
2021/11/12	8	34.29	0	0.00	34.20	8	24,047	0.03%
2021/11/11	20	35.85	35	35.25	34.85	-15	25,717	-0.06%
2021/11/10	6	35.59	9	35.80	35.65	-3	26,369	-0.01%
2021/11/09	10	35.42	2	35.15	35.05	8	26,734	0.03%
2021/11/08	11.1	34.76	34	35.04	34.40	-23	27,686	-0.08%
2021/11/05	48.1	36.28	12	37.61	35.65	36.1	28,732	0.13%
2021/11/04	43	37.90	29	37.94	37.20	14.1	28,543	0.05%
2021/11/03	53	38.36	48	38.35	38.95	5	28,244	0.02%
2021/11/02	17	34.13	22	34.57	35.45	-5	27,566	-0.02%
2021/11/01	29	31.55	22	31.95	32.25	7	27,002	0.03%
2021/10/29	14	31.68	15	31.99	31.75	-1	26,857	0.00%
2021/10/28	5	30.10	0	0.00	30.05	5	26,646	0.02%
2021/10/27	5	30.09	1	30.10	30.10	4	26,712	0.01%
2021/10/26	20	31.01	7	30.40	30.35	13	26,767	0.05%
2021/10/25	1	31.60	17	32.40	31.60	-16	26,884	-0.06%
2021/10/22	2	30.35	1	31.50	30.30	1	27,150	0.00%
2021/10/21	6	31.67	4	32.61	31.00	2	27,141	0.01%
2021/10/20	1	31.25	1	31.05	31.25	0	26,986	0.00%
2021/10/19	0	0.00	7	31.22	31.30	-7	27,047	-0.03%
2021/10/18	1	30.55	0	0.00	30.55	1	30,211	0.00%
2021/10/15	6	30.90	1	30.45	30.45	5	31,144	0.02%
2021/10/14	10	30.97	11	31.00	30.90	-1	32,896	0.00%
2021/10/13	3	30.03	12	30.16	30.10	-9	34,822	-0.03%
2021/10/12	3	30.33	2	29.95	29.95	1	36,209	0.00%
2021/10/08	6	31.20	2	31.28	31.20	4	37,209	0.01%
2021/10/07	4.1	31.85	9	32.12	32.25	-5	37,286	-0.01%
2021/10/06	7	31.81	16	30.97	30.85	-9	37,253	-0.02%
2021/10/05	45	31.92	21	32.48	32.20	24	37,234	0.06%
2021/10/04	6.2	30.44	9	31.14	30.50	-2.9	37,099	-0.01%
2021/10/01	7	31.88	1	31.60	31.55	6	37,100	0.02%
2021/09/30	19	32.38	13	32.91	33.00	6	37,121	0.02%
2021/09/29	29.2	33.26	9.9	32.74	32.00	19.3	37,187	0.05%
2021/09/28	10.1	33.61	1	33.00	33.20	9.1	37,300	0.02%
2021/09/27	5.5	34.66	0	0.00	34.25	5.5	37,331	0.01%
2021/09/24	0	0.00	2	35.83	35.30	-2	37,594	-0.01%
2021/09/23	7	35.75	4	35.66	35.05	3	37,928	0.01%
2021/09/22	13	35.90	0	0.00	35.00	13	38,245	0.03%
2021/09/17	28	38.54	9	38.63	37.90	19	38,853	0.05%
2021/09/16	2.2	38.03	0.9	37.75	37.75	1.3	40,224	0.00%
2021/09/15	40	37.89	8	38.59	39.10	32	41,259	0.08%
2021/09/14	105.1	39.58	62	39.07	39.00	43.1	42,989	0.10%	大買/
2021/09/13	1.2	38.03	8.7	38.17	38.25	-7.5	45,841	-0.02%
2021/09/01	4	33.90	4	33.58	33.55	0	46,673	0.00%
2021/08/31	8	34.06	5	34.07	34.00	3	48,248	0.01%
2021/08/30	9	34.86	15	34.72	34.60	-6	48,920	-0.01%
2021/08/27	5	36.23	4.2	36.31	35.35	0.8	48,839	0.00%
2021/08/26	73.2	37.82	71	36.39	35.70	2.2	48,728	0.00%
2021/08/25	18	35.07	16	35.72	36.75	2	48,063	0.00%
2021/08/24	14	34.11	9	33.88	33.45	5	47,627	0.01%
2021/08/23	62	34.72	51	34.94	34.70	11	47,357	0.02%
2021/08/20	8	33.74	19	34.11	33.30	-11	46,789	-0.02%
2021/08/19	9.2	34.75	6	35.64	33.80	3.2	46,582	0.01%
2021/08/18	25	34.84	29	34.73	35.50	-4	46,071	-0.01%
2021/08/17	5	36.18	76	35.56	36.35	-71	45,109	-0.16%
2021/08/16	30	37.02	26	38.22	36.35	4	44,681	0.01%
2021/08/13	8	40.25	22	40.71	40.35	-14	44,324	-0.03%
2021/08/12	5	40.47	12	40.08	39.85	-7	44,104	-0.02%
2021/08/11	66	40.32	98	40.38	39.55	-32	44,273	-0.07%
2021/08/10	28	39.22	4	39.68	39.20	24	43,892	0.05%
2021/08/09	18	39.51	27	39.85	40.00	-9	44,640	-0.02%
2021/08/06	141	40.61	88	41.32	39.60	53	44,665	0.12%	大買/
2021/08/05	67	39.34	49	39.60	38.85	18	43,001	0.04%
2021/08/04	50	41.57	46	40.85	40.80	4	42,131	0.01%
2021/08/03	90	42.31	47.1	42.88	41.45	42.9	41,446	0.10%
2021/08/02	65	42.99	87.4	42.65	41.70	-22.4	40,208	-0.06%
2021/07/30	82	43.95	12	45.27	46.30	70	38,809	0.18%
2021/07/29	57	42.92	45.5	42.65	42.10	11.6	38,098	0.03%
2021/07/28	91	49.06	15	48.17	46.75	76	37,348	0.20%
2021/07/27	3	53.97	43	55.15	51.90	-40	36,581	-0.11%
2021/07/26	4	55.60	1	56.30	55.60	3	36,423	0.01%
2021/07/23	5	55.48	19	55.90	55.40	-14	36,330	-0.04%
2021/07/22	4	53.40	1	52.50	54.60	3	36,343	0.01%
2021/07/21	10	53.70	4	50.68	52.10	6	36,204	0.02%
2021/07/20	8	52.60	0	0.00	52.50	8	36,069	0.02%
2021/07/19	75	52.82	43.6	47.80	55.60	31.4	35,776	0.09%
2021/07/16	1	50.60	3	50.60	50.60	-2	35,168	-0.01%
2021/07/15	2	56.20	0	0.00	56.20	2	35,181	0.01%
2021/07/14	1	62.40	30	63.60	62.40	-29	35,459	-0.08%
2021/07/13	130.1	68.95	256.2	67.99	69.30	-126.1	35,420	-0.36%	大買/大賣/鉅額交易
2021/07/12	20	63.82	42.1	63.28	64.90	-22.1	32,331	-0.07%
2021/07/09	178	56.83	147.1	57.49	59.00	30.9	31,420	0.10%	大買/大賣/
2021/07/08	157	56.16	72.2	54.95	54.60	84.8	29,681	0.29%	大買/
2021/07/07	94.1	53.30	17	53.07	53.70	77.1	27,785	0.28%
2021/07/06	42	48.65	47	48.29	48.90	-5	26,503	-0.02%
2021/07/05	39	43.79	10	42.10	45.00	29	25,605	0.11%
2021/07/02	4	46.88	48	45.59	46.75	-44	25,442	-0.17%
2021/07/01	1	47.30	50	45.48	45.70	-49	25,329	-0.19%
2021/06/30	1	42.70	20	41.16	43.00	-19	25,167	-0.08%
2021/06/29	0	0.00	53	40.73	40.00	-53	25,042	-0.21%
2021/06/28	0	0.00	60	41.93	41.95	-60	24,837	-0.24%
2021/06/25	3	38.15	25	38.04	38.25	-22	24,650	-0.09%
2021/06/24	97	36.03	8	35.63	35.85	89	24,456	0.36%
2021/06/23	1	34.00	96	37.51	34.00	-95	24,267	-0.39%
2021/06/22	39	37.74	102	36.64	37.75	-63	24,098	-0.26%	大賣/
2021/06/21	55	33.52	4	34.53	34.55	51	23,693	0.22%
2021/06/18	46	30.76	25	30.36	31.45	21	23,252	0.09%
2021/06/17	71.2	28.09	12.6	28.49	28.60	58.6	22,777	0.26%
2021/06/16	89.3	28.02	110	28.06	28.50	-20.7	21,933	-0.09%	大賣/
2021/06/15	104	24.91	25	25.40	25.95	79	20,148	0.39%	大買/
2021/06/11	238.5	24.03	215	23.98	23.60	23.5	19,019	0.12%	大買/大賣/
2021/06/10	266.6	23.91	299	23.20	23.35	-32.4	16,917	-0.19%	大買/大賣/
2021/06/09	71	20.99	36.6	21.83	22.15	34.4	12,985	0.26%
2021/06/08	126.5	19.90	73	20.15	20.15	53.5	11,996	0.45%	大買/
2021/06/07	8	18.28	32	18.35	19.15	-24	10,330	-0.23%
2021/06/04	6.1	17.59	0	0.00	17.45	6.1	9,515	0.06%
2021/06/03	55	18.00	44	17.89	17.85	11	9,430	0.12%
2021/06/02	47	18.03	87	17.52	18.05	-40	9,178	-0.44%
2021/06/01	4	17.33	0	0.00	17.20	4	8,649	0.05%
2021/05/31	12	17.40	1	17.30	17.35	11	8,591	0.13%
2021/05/28	0	0.00	1	17.35	17.40	-1	8,528	-0.01%
2021/05/27	10	17.66	16	17.63	17.60	-6	8,428	-0.07%
2021/05/26	5	17.25	0	0.00	17.15	5	8,196	0.06%
2021/05/25	22	17.26	7.9	17.47	17.40	14.1	8,126	0.17%
2021/05/24	15	17.79	22	18.09	17.55	-7	7,969	-0.09%
2021/05/21	27	17.62	12.1	17.44	17.40	14.9	7,593	0.20%
2021/05/20	6	17.57	8.1	17.44	17.10	-2.1	7,224	-0.03%
2021/05/19	30	17.29	10	17.10	17.20	20	7,018	0.29%
2021/05/18	56.2	17.69	22	17.33	17.60	34.2	6,581	0.52%
2021/05/17	37	18.03	61	17.88	18.40	-24	5,996	-0.40%
2021/05/14	36	16.85	34.5	16.64	16.75	1.5	4,869	0.03%
2021/05/12	6	14.50	6	15.10	14.65	0	4,206	0.00%
2021/05/06	4	16.30	0	0.00	16.35	4	3,980	0.10%
2021/05/05	0	0.00	1	16.45	16.45	-1	3,947	-0.03%
2021/05/04	1	16.40	5	16.50	16.45	-4	3,955	-0.10%
2021/05/03	0	0.00	1.3	17.20	17.05	-1.3	3,894	-0.03%
2021/04/29	0	0.00	2	17.30	17.30	-2	3,852	-0.05%
2021/04/28	31	17.70	0	0.00	17.65	31	3,837	0.81%
2021/04/27	1	17.40	2	17.35	17.30	-1	3,743	-0.03%
2021/04/26	1	17.40	1	17.35	17.30	0	3,740	0.00%
2021/04/23	0	0.00	2	17.55	17.30	-2	3,727	-0.05%
2021/04/22	11	17.55	1	17.40	17.45	10	3,717	0.27%
2021/04/21	1	17.85	25	17.82	17.90	-24	3,632	-0.66%
2021/04/20	12	17.82	3	18.10	18.00	9	3,559	0.25%
2021/04/19	6	17.26	20	17.30	17.40	-14	3,244	-0.43%
2021/04/16	35	17.24	41	17.25	17.30	-6	3,185	-0.19%
2021/04/15	1	17.65	2	17.80	17.90	-1	3,041	-0.03%
2021/04/14	30	17.65	28	17.65	17.55	2	2,922	0.07%
2021/04/13	31	18.09	6	17.94	17.80	25	2,864	0.87%
2021/04/12	5	17.55	44	17.82	18.20	-39	2,702	-1.44%
2021/04/09	40	17.45	0.5	17.45	17.35	39.5	2,500	1.58%
2021/04/08	7	17.00	17	17.00	17.05	-10	2,299	-0.43%
2021/03/31	0	0.00	5	17.05	17.05	-5	2,368	-0.21%
2021/03/29	1	17.35	5	17.28	17.20	-4	2,390	-0.17%
2021/03/26	31	17.31	9	17.32	17.25	22	2,409	0.91%
2021/03/25	2	17.15	5	17.10	17.15	-3	2,417	-0.12%
2021/03/23	10	17.15	0	0.00	17.05	10	2,468	0.41%
2021/03/18	0	0.00	5	17.15	17.10	-5	2,558	-0.20%
2021/03/17	10	17.35	0	0.00	17.20	10	2,571	0.39%
2021/03/15	5	17.10	3	17.10	17.10	2	2,509	0.08%
2021/03/11	10.2	17.05	2.3	17.09	17.15	7.9	2,550	0.31%
2021/03/10	0	0.00	7	16.95	16.95	-7	2,519	-0.28%
2021/03/09	3	16.90	1	16.90	16.90	2	2,533	0.08%
2021/03/08	0	0.00	2	16.85	16.75	-2	2,550	-0.08%
2021/03/05	2	16.80	0	0.00	16.75	2	2,579	0.08%
2021/03/04	0	0.00	13	16.80	16.80	-13	2,605	-0.50%
2021/03/03	0	0.00	1	16.85	16.85	-1	2,615	-0.04%
2021/03/02	0	0.00	3	16.90	16.75	-3	2,625	-0.11%
2021/02/26	0	0.00	1	16.95	16.80	-1	2,659	-0.04%
2021/02/23	0	0.00	2.3	16.84	16.95	-2.3	2,745	-0.08%
2021/02/22	20	16.78	2	16.75	16.75	18	2,736	0.66%
2021/02/19	1	16.65	1	16.60	16.65	0	2,740	0.00%
2021/02/18	1	16.40	21	16.45	16.60	-20	2,781	-0.72%
2021/02/17	1	16.45	1	16.40	16.50	0	2,803	0.00%
2021/02/05	0	0.00	1	16.40	16.40	-1	2,802	-0.04%
2021/02/04	0	0.00	1	16.25	16.30	-1	2,832	-0.04%
2021/02/03	1	16.25	0	0.00	16.30	1	2,929	0.03%
2021/02/01	0	0.00	2	15.90	15.85	-2	3,395	-0.06%
2021/01/29	0	0.00	10	16.11	15.95	-10	3,578	-0.28%
2021/01/28	0	0.00	2	16.25	16.10	-2	3,783	-0.05%
2021/01/27	1	16.45	1	16.40	16.30	0	3,810	0.00%
2021/01/26	1	16.40	4	16.30	16.30	-3	3,865	-0.08%
2021/01/25	5	16.61	0	0.00	16.55	5	4,162	0.12%
2021/01/22	25	16.10	1	16.05	16.10	24	4,163	0.58%
2021/01/21	3	16.27	20	16.30	16.00	-17	4,192	-0.41%
2021/01/20	0	0.00	3	16.00	15.95	-3	4,184	-0.07%
2021/01/19	4	16.53	0	0.00	16.35	4	4,174	0.10%
2021/01/18	20	16.14	0	0.00	16.40	20	4,168	0.48%
2021/01/15	6	16.73	15	16.75	16.55	-9	4,188	-0.21%
2021/01/14	4	17.16	0	0.00	16.85	4	4,248	0.09%
2021/01/13	15	16.58	0	0.00	16.65	15	4,225	0.35%
2021/01/12	0	0.00	7	16.65	16.65	-7	4,221	-0.17%
2021/01/08	0	0.00	1	16.95	17.00	-1	4,411	-0.02%
2021/01/07	0	0.00	1	17.10	17.10	-1	4,774	-0.02%
2021/01/06	2	17.35	14	17.25	17.05	-12	4,808	-0.25%
2021/01/04	0	0.00	1	17.35	17.30	-1	4,774	-0.02%
2020/12/31	1	17.50	14	17.45	17.45	-13	4,758	-0.27%
2020/12/25	0	0.00	1	17.50	17.50	-1	4,625	-0.02%
2020/12/24	0	0.00	1	17.40	17.45	-1	4,591	-0.02%
2020/12/23	0	0.00	4	17.03	17.20	-4	4,550	-0.09%
2020/12/22	1	17.25	35	17.21	16.85	-34	4,588	-0.74%
2020/12/21	16	17.43	4	17.35	17.40	12	4,620	0.26%
2020/12/18	26	17.30	29	17.02	17.05	-3	4,562	-0.07%
2020/12/17	0	0.00	1	16.95	17.00	-1	4,528	-0.02%
2020/12/16	0	0.00	6	17.00	16.95	-6	4,564	-0.13%
2020/12/15	4	17.08	0	0.00	16.85	4	4,741	0.08%
2020/12/14	0	0.00	3	17.32	17.20	-3	4,772	-0.06%
2020/12/11	0	0.00	1	16.65	16.65	-1	4,720	-0.02%
2020/12/10	0	0.00	0.1	16.90	16.85	-0.1	4,697	0.00%
2020/12/09	1	17.20	3	17.17	17.10	-2	4,687	-0.04%
2020/12/08	4	16.98	3	17.05	17.15	1	4,740	0.02%
2020/12/07	29	16.80	2	16.83	16.85	27	4,780	0.56%
2020/12/04	6	16.88	4	16.80	16.75	2	4,793	0.04%
2020/12/02	2	16.97	0	0.00	16.90	2	4,791	0.04%
2020/12/01	1	17.20	10	17.00	17.00	-9	4,824	-0.19%
2020/11/30	0	0.00	3	17.18	17.15	-3	4,856	-0.06%
2020/11/27	0	0.00	9	17.00	17.00	-9	4,915	-0.18%
2020/11/26	2	16.80	0	0.00	16.90	2	4,962	0.04%
2020/11/25	2	16.88	1	16.80	16.80	1	4,990	0.02%
2020/11/24	6	17.11	0	0.00	17.00	6	4,971	0.12%
2020/11/23	0	0.00	6	17.48	17.35	-6	4,924	-0.12%
2020/11/20	1	17.40	6	17.41	17.45	-5	5,025	-0.10%
2020/11/19	4	17.34	0	0.00	17.35	4	5,294	0.08%
2020/11/18	3	17.37	2	17.43	17.35	1	5,359	0.02%
2020/11/17	4	17.23	0	0.00	17.25	4	5,357	0.07%
2020/11/16	6	17.38	0	0.00	17.35	6	5,409	0.11%
2020/11/13	1	17.30	28	17.41	17.45	-27	5,442	-0.50%
2020/11/12	2	17.45	1	17.40	17.25	1	5,438	0.02%
2020/11/11	7	17.55	14	17.54	17.35	-7	5,426	-0.13%
2020/11/10	8	17.75	0	0.00	17.70	8	5,350	0.15%
2020/11/09	20	17.95	21	18.04	18.20	-1	5,196	-0.02%
2020/11/06	17	17.79	8	17.68	17.45	9	4,885	0.18%
2020/11/05	11	17.75	21	17.60	17.85	-10	4,739	-0.21%
2020/11/04	21	17.25	0	0.00	17.10	21	4,665	0.45%
2020/11/03	6	17.20	0	0.00	17.20	6	4,638	0.13%
2020/11/02	20	17.28	22	17.33	17.20	-2	4,600	-0.04%
2020/10/30	5	16.75	6	16.98	16.70	-1	4,303	-0.02%
2020/10/29	0	0.00	24	16.80	16.80	-24	4,256	-0.56%
2020/10/28	12	16.72	0	0.00	16.70	12	4,233	0.28%
2020/10/27	2	16.65	2	16.85	16.75	0	4,214	0.00%
2020/10/26	0	0.00	23	16.80	16.70	-23	4,219	-0.55%
2020/10/23	6	16.88	0	0.00	16.75	6	4,249	0.14%
2020/10/22	10.1	16.85	12	16.79	16.80	-2	4,258	-0.05%
2020/10/21	2	16.60	6	16.75	16.55	-4	4,196	-0.10%
2020/10/20	0	0.00	6	16.50	16.55	-6	4,247	-0.14%
2020/10/19	3	16.50	1	16.40	16.35	2	4,253	0.05%
2020/10/16	17.6	16.72	9	16.52	16.45	8.6	4,255	0.20%
2020/10/15	18	16.55	36.6	16.89	17.10	-18.6	4,084	-0.45%
2020/10/14	0	0.00	5	16.10	16.05	-5	3,773	-0.13%
2020/10/13	1	15.80	1	15.75	15.85	0	3,839	0.00%
2020/10/12	2	15.53	0	0.00	15.55	2	3,905	0.05%
2020/10/08	1	15.85	0	0.00	15.75	1	4,013	0.02%
2020/10/05	1	15.70	0	0.00	15.70	1	4,364	0.02%
2020/09/29	3	15.50	1	15.45	15.50	2	4,538	0.04%
2020/09/28	0	0.00	1	15.55	15.55	-1	4,671	-0.02%
2020/09/25	4	15.23	6	15.35	15.35	-2	4,846	-0.04%
2020/09/24	3	15.62	0	0.00	15.45	3	5,227	0.06%
2020/09/23	9	16.07	0	0.00	15.95	9	5,783	0.16%
2020/09/22	14	16.19	7	16.21	16.25	7	5,784	0.12%
2020/09/21	11	16.43	7	16.41	16.40	4	5,820	0.07%
2020/09/18	33	16.85	27	16.87	16.65	6	5,810	0.10%
2020/09/17	2	16.45	14	16.50	16.50	-12	5,717	-0.21%
2020/09/16	4	16.20	12	16.22	16.20	-8	5,684	-0.14%
2020/09/15	3	16.20	1	16.15	16.15	2	5,690	0.04%
2020/09/14	1.6	16.23	0	0.00	16.30	1.6	5,739	0.03%
2020/09/11	10	16.26	4	16.26	16.15	6	5,808	0.10%
2020/09/10	1	16.30	6	16.05	16.00	-5	5,804	-0.09%
2020/09/09	2	15.80	0	0.00	15.80	2	5,840	0.03%
2020/09/08	0	0.00	2	16.10	16.00	-2	5,855	-0.03%
2020/09/07	5	16.00	1	16.10	15.95	4	5,909	0.07%
2020/09/04	0	0.00	3	16.03	16.10	-3	6,053	-0.05%
2020/09/03	15	16.40	3	16.37	16.35	12	6,069	0.20%
2020/09/02	7	16.55	1	16.70	16.60	6	6,117	0.10%
2020/09/01	1	16.35	1	16.40	16.35	0	6,109	0.00%
2020/08/31	2	16.35	15	16.33	16.25	-13	6,138	-0.21%
2020/08/28	1	16.10	30	16.17	16.20	-29	6,156	-0.47%
2020/08/27	11	16.05	2	16.10	16.00	9	6,286	0.14%
2020/08/26	6	16.19	5	16.24	16.20	1	6,542	0.02%
2020/08/25	26	16.32	0	0.00	16.65	26	6,454	0.40%
2020/08/24	20	16.10	0	0.00	15.90	20	6,269	0.32%
2020/08/21	0	0.00	21	15.58	15.60	-21	6,248	-0.34%
2020/08/20	5	15.39	44	15.73	15.40	-39	6,313	-0.62%
2020/08/19	1	16.20	1	16.25	16.00	0	6,380	0.00%
2020/08/18	0	0.00	7	15.94	16.00	-7	6,404	-0.11%
2020/08/17	41	16.00	0	0.00	16.00	41	6,525	0.63%
2020/08/14	3	15.72	1	15.80	15.70	2	6,647	0.03%
2020/08/13	6	15.88	0	0.00	15.75	6	6,752	0.09%
2020/08/11	1	16.15	0	0.00	15.85	1	7,281	0.01%
2020/08/10	15	16.12	13	16.10	15.95	2	8,061	0.02%
2020/08/07	0	0.00	9	15.55	15.55	-9	8,369	-0.11%
2020/08/05	1	15.60	2.2	15.60	15.65	-1.2	9,837	-0.01%
2020/08/04	1	15.35	0	0.00	15.35	1	10,193	0.01%
2020/08/03	4	15.33	1	15.30	15.25	3	10,377	0.03%
2020/07/30	7	15.51	5	15.45	15.60	2	10,706	0.02%
2020/07/29	5	15.15	1	15.05	15.25	4	10,805	0.04%
2020/07/28	8	15.00	11	14.90	14.70	-3	10,861	-0.03%
2020/07/27	5	15.50	14	15.46	15.20	-9	10,938	-0.08%
2020/07/24	2	15.35	0	0.00	15.30	2	10,938	0.02%
2020/07/23	0	0.00	5	15.80	15.70	-5	10,946	-0.05%
2020/07/22	0	0.00	1	15.85	15.85	-1	11,124	-0.01%
2020/07/20	1	15.65	1	15.65	15.65	0	11,208	0.00%
2020/07/17	1	15.95	2	16.00	15.95	-1	11,159	-0.01%
2020/07/16	14	16.27	3	16.52	16.25	11	11,111	0.10%
2020/07/15	4	17.38	4	17.25	17.20	0	11,045	0.00%
2020/07/14	5	17.58	7	17.57	17.55	-2	10,995	-0.02%
2020/07/13	7	17.82	10	17.74	17.70	-3	10,934	-0.03%
2020/07/10	6	17.02	0	0.00	17.00	6	11,024	0.05%
2020/07/09	7	17.70	1	17.50	17.40	6	10,975	0.05%
2020/07/08	0	0.00	1	17.75	17.60	-1	11,079	-0.01%
2020/07/07	3	17.68	3	17.60	17.60	0	11,074	0.00%
2020/07/06	33	17.87	12	17.87	17.95	21	10,953	0.19%
2020/07/03	8	17.92	1	17.50	17.55	7	10,785	0.06%
2020/07/02	6	17.21	26	17.10	17.80	-20	10,372	-0.19%
2020/07/01	0	0.00	3	16.20	16.20	-3	9,737	-0.03%
2020/06/30	2	16.10	0	0.00	16.10	2	9,700	0.02%
2020/06/29	0	0.00	1	15.85	15.85	-1	9,651	-0.01%
2020/06/24	1	16.15	1	15.90	15.85	0	9,629	0.00%
2020/06/22	3	16.17	37	16.08	16.10	-34	9,603	-0.35%
2020/06/19	2	16.30	0	0.00	16.15	2	9,611	0.02%
2020/06/18	2	16.35	1	16.30	16.35	1	9,566	0.01%
2020/06/17	1	16.10	1	16.20	16.10	0	9,491	0.00%
2020/06/16	1	16.15	1	16.15	16.10	0	9,457	0.00%
2020/06/15	0	0.00	10	15.65	15.65	-10	9,440	-0.11%
2020/06/12	2	15.20	2	15.50	15.55	0	9,420	0.00%
2020/06/11	7	16.22	6	15.88	15.75	1	9,399	0.01%
2020/06/10	4	16.16	3	16.13	16.15	1	9,275	0.01%
2020/06/09	14.8	16.24	2	16.20	16.00	12.8	9,269	0.14%
2020/06/08	0	0.00	2	16.00	16.05	-2	9,227	-0.02%
2020/06/05	1	15.70	0	0.00	15.80	1	9,221	0.01%
2020/06/02	6	16.42	17	16.34	16.30	-11	9,129	-0.12%
2020/06/01	2	15.80	1	15.75	15.80	1	8,854	0.01%
2020/05/29	5	15.85	0	0.00	15.85	5	8,807	0.06%
2020/05/28	0	0.00	1	15.60	15.55	-1	8,738	-0.01%
2020/05/27	20	15.71	1	15.75	15.70	19	8,731	0.22%
2020/05/26	3	15.93	14	15.94	15.95	-11	8,758	-0.13%
2020/05/25	8	15.54	6	15.47	15.60	2	8,635	0.02%
2020/05/22	10.2	15.69	8	15.93	15.55	2.2	8,610	0.03%
2020/05/21	11	15.61	2	15.45	15.60	9	8,558	0.11%
2020/05/20	4	16.04	18	15.95	15.70	-14	8,524	-0.16%
2020/05/19	11	15.84	2	15.80	15.75	9	8,516	0.11%
2020/05/18	16	15.20	15	15.48	15.55	1	8,593	0.01%
2020/05/15	25	16.61	25	15.85	15.75	0	8,990	0.00%
2020/05/14	24.2	18.06	88	17.94	17.45	-63.8	8,293	-0.77%
2020/05/13	25	18.03	71	18.55	17.90	-46	7,864	-0.58%
2020/05/12	24	17.12	58	16.87	17.40	-34	6,924	-0.49%
2020/05/11	17	16.49	3	16.50	16.55	14	6,382	0.22%
2020/05/08	9	15.24	0	0.00	15.05	9	6,017	0.15%
2020/05/07	2	14.80	21	14.95	15.10	-19	5,821	-0.33%
2020/05/06	31	14.60	62	14.41	14.60	-31	5,649	-0.55%
2020/05/05	12	13.69	2	13.93	14.00	10	5,461	0.18%
2020/05/04	70	13.45	50	13.36	13.45	20	5,317	0.38%
2020/04/30	8	13.45	13	13.63	13.25	-5	5,214	-0.10%
2020/04/29	1	13.10	4	13.10	13.10	-3	5,079	-0.06%
2020/04/28	15	13.08	3	13.20	13.05	12	5,051	0.24%
2020/04/27	0	0.00	1	13.30	13.30	-1	4,986	-0.02%
2020/04/24	10	12.52	0	0.00	12.55	10	4,781	0.21%
2020/04/23	0	0.00	10	12.45	12.45	-10	4,658	-0.21%
2020/04/22	8	12.15	10	12.25	12.25	-2	4,614	-0.04%
2020/04/21	6	12.16	11	12.19	12.00	-5	4,576	-0.11%
2020/04/20	12	12.15	12	12.25	12.35	0	4,499	0.00%
2020/04/17	1	12.45	2	12.10	12.10	-1	4,465	-0.02%
2020/04/16	11	12.30	1	12.30	12.30	10	4,395	0.23%
2020/04/15	5	12.38	11	12.45	12.45	-6	4,350	-0.14%
2020/04/14	2	11.80	1	11.95	11.85	1	4,120	0.02%
2020/04/13	14	11.81	25	12.05	11.85	-11	4,060	-0.27%
2020/04/09	6	10.59	5	10.45	10.45	1	3,790	0.03%
2020/04/08	0	0.00	2	10.60	10.60	-2	3,775	-0.05%
2020/04/07	0	0.00	3	10.32	10.45	-3	3,751	-0.08%
2020/04/06	0	0.00	1	10.20	10.20	-1	3,740	-0.03%
2020/04/01	0	0.00	4	10.10	10.10	-4	3,734	-0.11%
2020/03/31	5	10.15	2	10.05	10.00	3	3,763	0.08%
2020/03/30	5	10.08	1	10.10	10.10	4	4,006	0.10%
2020/03/27	2	10.15	0	0.00	10.15	2	4,040	0.05%
2020/03/26	49	10.57	48	10.06	10.40	1	4,200	0.02%
2020/03/25	1	10.15	1	10.20	10.10	0	4,308	0.00%
2020/03/24	2	9.88	0	0.00	9.90	2	4,301	0.05%
2020/03/23	3	9.52	4.8	9.56	9.54	-1.8	4,283	-0.04%
2020/03/20	2	9.99	2	9.98	10.00	0	4,271	0.00%
2020/03/19	3	9.74	22	9.26	9.30	-19	4,231	-0.45%
2020/03/18	4	10.20	2	10.60	10.20	2	4,130	0.05%
2020/03/17	2	10.35	0	0.00	10.30	2	4,094	0.05%
2020/03/16	1	11.05	1	10.75	10.80	0	4,043	0.00%
2020/03/13	5	10.72	1	10.70	11.05	4	3,995	0.10%
2020/03/12	4	11.58	3	11.35	11.50	1	3,924	0.03%
2020/03/11	10	12.19	5	12.38	11.90	5	3,842	0.13%
2020/03/10	7	11.99	30	12.01	12.20	-23	3,761	-0.61%
2020/03/09	3	11.65	14	11.35	11.30	-11	3,579	-0.31%
2020/03/06	1	11.85	2	11.90	11.80	-1	3,517	-0.03%
2020/03/05	1	11.90	15	11.94	11.90	-14	3,505	-0.40%
2020/03/04	1	11.90	3	11.93	11.85	-2	3,487	-0.06%
2020/03/03	2	12.10	1	11.95	12.00	1	3,472	0.03%
2020/03/02	3	11.70	0	0.00	11.80	3	3,427	0.09%
2020/02/27	5	12.25	2	11.85	11.85	3	3,363	0.09%
2020/02/26	2	12.33	1	12.20	12.25	1	3,242	0.03%
2020/02/25	2	11.85	61	11.96	12.05	-59	3,198	-1.84%
2020/02/24	3	12.30	1	12.35	12.15	2	3,125	0.06%
2020/02/21	0	0.00	1	12.50	12.40	-1	3,030	-0.03%
2020/02/20	3	12.68	0	0.00	12.75	3	2,905	0.10%
2020/02/19	11	12.64	9	12.52	12.60	2	2,780	0.07%
2020/02/18	11	12.50	61	12.41	12.65	-50	2,495	-2.00%
2020/02/17	2	11.48	5	11.33	11.50	-3	1,754	-0.17%
2020/02/12	2	10.60	0	0.00	10.60	2	1,601	0.12%
2020/02/07	0	0.00	1	10.45	10.45	-1	1,705	-0.06%
2020/01/31	1	10.25	0	0.00	10.45	1	1,694	0.06%
2020/01/15	3	10.77	0	0.00	10.75	3	1,641	0.18%
2020/01/13	1	10.70	0	0.00	10.70	1	1,639	0.06%
2020/01/08	1	10.75	0	0.00	10.65	1	1,619	0.06%
2020/01/06	1	10.90	0	0.00	10.90	1	1,603	0.06%
2020/01/03	2	11.00	0	0.00	11.00	2	1,593	0.13%
2019/12/30	2	11.25	0	0.00	11.25	2	1,571	0.13%
2019/12/27	5	11.35	0	0.00	11.30	5	1,579	0.32%
2019/12/26	34	11.49	5	11.55	11.45	29	1,588	1.83%
2019/12/25	30	11.52	55	11.48	11.45	-25	1,534	-1.63%
2019/12/24	1	11.25	61	11.35	11.15	-60	1,277	-4.70%
2019/12/23	93	11.43	32	11.44	11.45	61	1,265	4.82%
2019/12/20	2	11.40	173	11.90	11.90	-171	1,067	-16.01%	大賣/鉅額交易
2019/12/19	1	10.85	10	10.65	10.85	-9	882	-1.02%
2019/12/12	11	10.49	0	0.00	10.50	11	859	1.28%
2019/12/02	0	0.00	20	10.20	10.25	-20	972	-2.06%
2019/11/28	0	0.00	0.6	10.20	10.25	-0.6	1,009	-0.06%
2019/11/22	1	10.15	0	0.00	10.20	1	1,025	0.10%
2019/11/18	2	10.15	0	0.00	10.15	2	1,020	0.20%
2019/11/14	3	10.20	0	0.00	10.15	3	1,017	0.29%
2019/11/13	1	10.30	0	0.00	10.25	1	1,003	0.10%
2019/11/12	2	10.30	0	0.00	10.35	2	1,016	0.20%
2019/11/07	20	10.75	0	0.00	10.75	20	1,085	1.84%
2019/11/01	2	10.20	0	0.00	10.25	2	976	0.20%
2019/10/17	0.4	10.25	0	0.00	10.25	0.4	1,046	0.04%
2019/10/15	1	10.30	0	0.00	10.30	1	1,057	0.09%
2019/10/14	1	10.30	0	0.00	10.35	1	1,112	0.09%
2019/10/09	2	10.33	0	0.00	10.35	2	1,131	0.18%
2019/10/08	3	10.35	2	10.40	10.40	1	1,163	0.09%
2019/10/07	1	10.40	0	0.00	10.40	1	1,200	0.08%
2019/10/02	4	10.33	0	0.00	10.70	4	1,198	0.33%
2019/10/01	13	10.48	0	0.00	10.45	13	1,179	1.10%
2019/09/26	15	10.65	0	0.00	10.70	15	1,191	1.26%
2019/09/25	0	0.00	29	10.35	10.35	-29	1,156	-2.51%
2019/09/23	10	10.60	0	0.00	10.45	10	1,165	0.86%
2019/09/16	0	0.00	10	10.60	10.65	-10	1,154	-0.87%
2019/09/12	10	10.55	0	0.00	10.45	10	1,147	0.87%
2019/09/11	0	0.00	9	10.55	10.55	-9	1,152	-0.78%
2019/09/10	30	10.62	1	10.60	10.65	29	1,198	2.42%
2019/09/06	2	10.35	20	10.35	10.40	-18	1,281	-1.40%
2019/09/05	10	10.75	20	10.70	10.65	-10	1,285	-0.78%
2019/09/03	2	10.30	25	10.37	10.30	-23	1,210	-1.90%
2019/09/02	0	0.00	2	9.97	10.05	-2	1,181	-0.17%
2019/08/29	1	9.82	0	0.00	9.80	1	1,170	0.09%
2019/08/26	2	9.80	0	0.00	9.81	2	1,173	0.17%
2019/08/22	4	9.97	0	0.00	9.97	4	1,212	0.33%
2019/08/19	2	9.77	0	0.00	9.76	2	1,219	0.16%
2019/08/16	12	9.83	2.9	9.82	9.80	9.1	1,214	0.75%
2019/08/15	5	9.75	0	0.00	9.80	5	1,216	0.41%
2019/08/14	2	10.10	0	0.00	9.97	2	1,202	0.17%
2019/08/13	10	10.10	12	10.10	10.15	-2	1,195	-0.17%
2019/08/12	20	9.84	2	9.92	9.91	18	1,099	1.64%
2019/08/06	2	9.72	14	9.72	9.77	-12	1,108	-1.08%
2019/08/05	1	9.89	11	9.86	9.88	-10	1,139	-0.88%
2019/08/02	15	10.00	0	0.00	9.99	15	1,130	1.33%
2019/07/26	20	10.30	0	0.00	10.35	20	1,127	1.77%
2019/07/25	0	0.00	10	10.40	10.35	-10	1,133	-0.88%
2019/07/24	21	10.27	0	0.00	10.25	21	1,108	1.89%
2019/07/23	23	10.34	20	10.35	10.30	3	1,103	0.27%
2019/07/19	0	0.00	0.1	10.45	10.45	-0.1	1,099	-0.01%
2019/07/18	2	10.45	30.4	10.45	10.45	-28.4	1,102	-2.57%
2019/07/16	10	10.65	2	10.60	10.65	8	1,113	0.72%
2019/07/12	2	10.50	0	0.00	10.50	2	1,083	0.18%
2019/07/11	4	10.69	0	0.00	10.60	4	1,065	0.38%
2019/07/10	2	10.95	0	0.00	10.85	2	1,037	0.19%
2019/07/09	2	10.90	0	0.00	10.95	2	1,039	0.19%
2019/07/08	1	11.10	0	0.00	11.10	1	1,029	0.10%
2019/06/28	40	11.25	80	11.20	11.20	-40	1,140	-3.51%
2019/06/27	15	11.25	0	0.00	11.25	15	1,151	1.30%
2019/06/25	5	11.45	0	0.00	11.35	5	1,190	0.42%
2019/06/21	15	11.50	0	0.00	11.45	15	1,351	1.11%
2019/06/20	5	11.60	4	11.65	11.65	1	1,341	0.07%
2019/06/19	10	11.50	0	0.00	11.55	10	1,341	0.75%
2019/06/18	25	11.50	0	0.00	11.45	25	1,337	1.87%
2019/06/17	42	12.40	30	12.35	12.40	12	1,299	0.92%
2019/06/14	23	12.50	0	0.00	12.50	23	1,240	1.85%
2019/06/13	0	0.00	1	12.40	12.40	-1	1,261	-0.08%
2019/06/06	0	0.00	1	12.35	12.30	-1	1,281	-0.08%
2019/06/05	1	12.30	0	0.00	12.30	1	1,290	0.08%
2019/05/27	15	11.95	0	0.00	11.95	15	1,307	1.15%
2019/05/20	0	0.00	24	11.88	11.80	-24	1,389	-1.73%
2019/05/17	20	11.85	0	0.00	11.85	20	1,468	1.36%
2019/05/14	4	11.80	0	0.00	11.95	4	1,478	0.27%
2019/05/10	0	0.00	5	12.39	12.35	-5	1,481	-0.34%
2019/04/24	3	12.35	0	0.00	12.30	3	1,508	0.20%
2019/04/23	0	0.00	23	12.42	12.30	-23	1,511	-1.52%
2019/04/22	1	12.35	0	0.00	12.30	1	1,505	0.07%
2019/04/19	1	12.45	20	12.50	12.45	-19	1,499	-1.27%
2019/04/18	0	0.00	1	12.45	12.40	-1	1,511	-0.07%
2019/04/15	20	12.85	0	0.00	12.80	20	1,474	1.36%
2019/04/12	0	0.00	2	12.85	12.90	-2	1,489	-0.13%
2019/04/11	0	0.00	1	12.90	12.90	-1	1,490	-0.07%
2019/04/09	1	13.10	2	12.90	13.05	-1	1,483	-0.07%
2019/04/08	0	0.00	4	12.90	12.90	-4	1,434	-0.28%
2019/04/03	0	0.00	1	13.05	12.95	-1	1,426	-0.07%
2019/04/02	1	13.00	1	13.00	13.00	0	1,421	0.00%
2019/03/29	0	0.00	1	13.30	13.20	-1	1,410	-0.07%
2019/03/27	33	13.43	37	13.50	13.30	-4	1,441	-0.28%
2019/03/26	5	13.05	0	0.00	13.45	5	1,336	0.37%
2019/03/25	0	12.90	0	0.00	12.90	0	1,435	0.00%
2019/03/21	6	12.94	3	12.95	12.90	3	1,683	0.18%
2019/03/19	5	13.05	0	0.00	13.00	5	1,799	0.28%
2019/03/13	1	12.90	0	0.00	12.90	1	1,822	0.05%
2019/03/12	30	12.90	6	12.91	12.95	24	1,840	1.30%
2019/03/11	2	12.95	0	0.00	12.95	2	1,833	0.11%
2019/03/07	0	0.00	1	12.95	12.95	-1	1,872	-0.05%
2019/03/06	9	13.15	1	13.00	13.00	8	1,890	0.42%
2019/02/25	10	13.05	0	0.00	13.05	10	2,014	0.50%
2019/02/21	0	13.05	0	0.00	13.05	0	2,166	0.00%
2019/02/20	0	13.10	1	13.20	13.20	-1	2,328	-0.04%
2019/02/19	0	13.10	0	0.00	13.10	0	2,328	0.00%
2019/02/18	14	12.97	1	12.95	13.15	13	2,373	0.55%
2019/02/12	1	13.10	1	13.15	13.20	0	2,515	0.00%
2019/02/11	1	13.05	1	13.10	13.05	0	2,518	0.00%
2019/01/28	10	13.20	0	0.00	13.25	10	2,566	0.39%
2019/01/25	1	13.25	1	13.20	13.25	0	2,616	0.00%
2019/01/16	5	13.15	0	0.00	13.15	5	3,053	0.16%
2019/01/11	1	13.45	1	13.25	13.25	0	3,338	0.00%
2019/01/09	1	13.35	1	13.30	13.35	0	3,747	0.00%
2019/01/04	1	13.20	1	13.35	13.25	0	4,125	0.00%
2018/12/26	23	13.14	0	0.00	13.05	23	4,242	0.54%
2018/12/25	2	13.10	10.2	13.10	13.20	-8.2	4,282	-0.19%
2018/12/22	10	13.30	0	0.00	13.35	10	4,257	0.23%
2018/12/21	2	13.18	1	13.25	13.25	1	4,261	0.02%
2018/12/20	1	13.50	0	0.00	13.30	1	4,247	0.02%
2018/12/19	0	0.00	1	13.60	13.55	-1	4,263	-0.02%
2018/12/18	4	13.96	2	13.60	13.60	2	4,242	0.05%
2018/12/17	21	14.50	12	14.57	14.55	9	4,124	0.22%
2018/12/14	1	14.25	5	14.17	14.20	-4	3,983	-0.10%
2018/12/13	1	13.90	1	13.95	13.80	0	3,897	0.00%
2018/12/12	1	13.95	4	13.75	13.90	-3	3,812	-0.08%
2018/12/11	3	13.73	2	13.75	13.70	1	3,783	0.03%
2018/12/10	2	13.25	1	13.30	13.30	1	3,746	0.03%
2018/12/06	1	13.40	0	0.00	13.35	1	3,762	0.03%
2018/12/05	11	13.63	0	0.00	13.65	11	3,739	0.29%
2018/12/04	5	13.90	0	0.00	13.90	5	3,748	0.13%
2018/12/03	1	13.90	1	13.90	14.00	0	3,758	0.00%
2018/11/29	1	13.90	1	13.80	13.70	0	3,743	0.00%
2018/11/26	1	13.75	13	13.69	13.60	-12	3,650	-0.33%
2018/11/23	1	13.70	10	13.60	13.60	-9	3,663	-0.25%
2018/11/22	0	0.00	110	13.76	13.70	-110	3,741	-2.94%	大賣/鉅額交易
2018/11/21	5	14.00	1	14.05	14.00	4	3,717	0.11%
2018/11/20	17	14.19	3	14.33	14.15	14	3,694	0.38%
2018/11/19	15	14.08	4	13.93	13.95	11	3,601	0.31%
2018/11/16	3	13.57	1	13.35	13.40	2	3,534	0.06%
2018/11/15	3	13.57	1	13.60	13.55	2	3,504	0.06%
2018/11/13	2	13.88	7	14.00	14.00	-5	3,438	-0.15%
2018/11/12	0	0.00	7	13.90	13.70	-7	3,327	-0.21%
2018/11/09	5	13.85	24	13.61	13.95	-19	3,342	-0.57%
2018/11/08	3	13.68	0	0.00	13.65	3	3,386	0.09%
2018/11/07	1	13.60	11	13.55	13.55	-10	3,430	-0.29%
2018/11/05	2	13.80	0	0.00	13.80	2	3,471	0.06%
2018/11/02	5	13.88	0	0.00	13.80	5	3,455	0.14%
2018/11/01	7	13.99	1	13.75	13.75	6	3,406	0.18%
2018/10/31	25.1	13.84	21	13.95	13.90	4.1	3,343	0.12%
2018/10/30	1	13.35	1	13.20	13.20	0	3,203	0.00%
2018/10/29	7	13.41	2	13.15	13.15	5	3,211	0.16%
2018/10/26	1	13.35	1	12.85	12.85	0	3,192	0.00%
2018/10/25	3	12.87	5	12.94	13.10	-2	3,168	-0.06%
2018/10/24	3	13.57	5	13.65	13.30	-2	3,157	-0.06%
2018/10/23	18	14.01	4	13.80	13.80	14	3,108	0.45%
2018/10/22	2	13.97	2	13.90	13.90	0	3,110	0.00%
2018/10/19	11	14.04	17	14.03	14.00	-6	3,204	-0.19%
2018/10/18	18.1	13.97	10	14.18	14.40	8.1	3,094	0.26%
2018/10/17	21	13.56	15	13.63	13.65	6	2,852	0.21%
2018/10/16	11	13.37	2	13.20	13.25	9	2,719	0.33%
2018/10/15	1	12.80	2	12.80	12.65	-1	2,523	-0.04%
2018/10/11	4	11.48	0	0.00	11.45	4	2,510	0.16%
2018/10/05	5	12.92	0	0.00	12.75	5	2,516	0.20%
2018/10/04	1	13.45	4	13.43	13.40	-3	2,557	-0.12%
2018/10/03	2	13.85	0	0.00	13.60	2	2,559	0.08%
2018/10/01	3.3	14.35	0	0.00	14.35	3.3	2,542	0.13%
2018/09/26	1	14.35	0	0.00	14.50	1	2,614	0.04%
2018/09/21	6	14.40	0	0.00	14.35	6	2,592	0.23%
2018/09/19	0	0.00	11	14.30	14.35	-11	2,641	-0.42%
2018/09/17	0	0.00	1	14.40	14.45	-1	2,652	-0.04%
2018/09/13	2	14.35	1	14.35	14.30	1	2,714	0.04%
2018/09/11	12	14.50	0	0.00	14.50	12	2,841	0.42%
2018/09/10	0	0.00	4	14.40	14.35	-4	2,891	-0.14%
2018/09/06	0	0.00	2	14.80	14.80	-2	2,902	-0.07%
2018/09/05	1	14.65	0	0.00	14.65	1	2,923	0.03%
2018/09/04	1	14.75	0	0.00	14.70	1	2,959	0.03%
2018/09/03	0.2	14.75	0	0.00	14.75	0.2	3,004	0.01%
2018/08/30	0	0.00	10	14.85	14.90	-10	3,092	-0.32%
2018/08/29	6	14.93	30	14.94	15.00	-24	3,186	-0.75%
2018/08/27	1	14.60	0	0.00	14.70	1	3,267	0.03%
2018/08/23	13	14.45	34	14.82	14.95	-21	3,310	-0.63%
2018/08/22	3	14.45	0	0.00	14.35	3	3,294	0.09%
2018/08/20	1	14.40	0	0.00	14.30	1	3,478	0.03%
2018/08/13	1	14.45	1	14.60	14.65	0	3,677	0.00%
2018/08/09	0	0.00	20	14.83	15.00	-20	3,656	-0.55%
2018/08/08	0	0.00	5	14.85	14.75	-5	3,747	-0.13%
2018/08/06	15	14.97	18	15.05	14.90	-3	3,906	-0.08%
2018/08/02	5	14.95	0	0.00	14.50	5	4,098	0.12%
2018/07/27	0	0.00	5.2	15.15	15.10	-5.2	4,317	-0.12%
2018/07/26	6	15.08	1	14.80	15.25	5	4,310	0.12%
2018/07/25	10.4	13.84	10	14.05	14.85	0.4	4,212	0.01%
2018/07/24	0	0.00	0.8	13.70	13.65	-0.8	4,231	-0.02%
2018/07/23	1	13.85	16	14.30	13.85	-15	4,259	-0.35%
2018/07/11	37	13.30	15	13.27	13.30	22	4,307	0.51%
2018/07/10	15	12.67	17	13.04	13.40	-2	4,313	-0.05%
2018/07/09	0	0.00	0.3	12.55	12.65	-0.3	4,272	-0.01%
2018/07/06	0	0.00	8	12.15	12.20	-8	4,352	-0.18%
2018/07/05	2	12.30	29	12.63	12.20	-27	4,417	-0.61%
2018/07/04	0	0.00	3	12.85	12.75	-3	4,440	-0.07%
2018/07/03	20	13.05	30	13.04	13.00	-10	4,567	-0.22%
2018/07/02	0	0.00	1	12.90	12.90	-1	4,943	-0.02%
2018/06/26	5	13.15	15	13.05	13.00	-10	5,290	-0.19%
2018/06/25	5	13.25	0	0.00	13.20	5	5,337	0.09%
2018/06/22	5	13.30	0	0.00	13.25	5	5,441	0.09%
2018/06/21	5	13.30	40	13.25	13.30	-35	5,498	-0.64%
2018/06/20	0	0.00	1	13.30	13.30	-1	5,620	-0.02%
2018/06/15	7	13.22	0	0.00	13.40	7	6,618	0.11%
2018/06/13	1	13.40	0	0.00	13.30	1	6,851	0.01%
2018/06/11	10	13.45	0	0.00	13.35	10	6,883	0.15%
2018/06/08	8	13.25	26	13.17	13.15	-18	6,885	-0.26%
2018/06/07	8	13.43	13	13.29	13.30	-5	6,901	-0.07%
2018/06/06	11	13.16	10	13.23	13.15	1	7,018	0.01%
2018/06/05	10	13.20	0	0.00	13.20	10	7,125	0.14%
2018/06/04	18	13.27	7	13.24	13.25	11	7,205	0.15%
2018/06/01	47	13.34	16	13.32	13.35	31	7,274	0.43%
2018/05/31	20	13.38	0	0.00	13.20	20	7,363	0.27%
2018/05/30	16	13.25	13	13.32	13.40	3	7,388	0.04%
2018/05/29	13	13.35	5	13.36	13.40	8	7,437	0.11%
2018/05/28	40	13.63	41.2	13.72	13.55	-1.2	7,573	-0.02%
2018/05/25	41	14.04	1	13.90	13.90	40	7,506	0.53%
2018/05/24	70.5	14.26	25	14.30	14.00	45.5	7,520	0.61%
2018/05/23	0	0.00	7	14.06	14.00	-7	7,480	-0.09%
2018/05/22	19	14.09	0	0.00	14.05	19	7,632	0.25%
2018/05/21	24	14.01	4	14.03	14.05	20	7,696	0.26%
2018/05/18	42	14.28	0	0.00	14.15	42	7,657	0.55%
2018/05/17	2	14.60	26	14.43	14.30	-24	7,670	-0.31%
2018/05/16	50	14.40	36	14.33	14.15	14	7,549	0.19%
2018/05/15	30	14.50	29	14.53	14.55	1	7,525	0.01%
2018/05/14	26	14.05	26	14.15	14.45	0	7,541	0.00%
2018/05/11	2	13.93	1	13.85	13.85	1	7,494	0.01%
2018/05/10	50.2	14.10	30	14.00	13.90	20.2	7,472	0.27%
2018/05/09	0	0.00	5	14.20	14.05	-5	7,506	-0.07%
2018/05/08	9	13.93	24	14.22	14.10	-15	7,543	-0.20%
2018/05/07	28	14.46	13	14.39	14.10	15	7,519	0.20%
2018/05/04	17	14.31	25	14.47	14.50	-8	7,452	-0.11%
2018/05/03	1	14.20	1	14.30	14.35	0	7,388	0.00%
2018/05/02	24	14.35	20	14.18	14.15	4	7,332	0.05%
2018/04/30	5	13.63	7	13.69	13.70	-2	7,121	-0.03%
2018/04/27	37	13.63	45	13.48	13.50	-8	7,120	-0.11%
2018/04/26	12	13.88	0	0.00	13.55	12	7,124	0.17%
2018/04/25	42	13.84	95	13.95	13.90	-53	7,113	-0.75%
2018/04/24	40	13.70	34	13.78	13.95	6	7,126	0.08%
2018/04/23	30	13.60	13	13.59	13.60	17	7,048	0.24%
2018/04/20	1	13.45	10	13.40	13.60	-9	7,065	-0.13%
2018/04/19	82	13.46	23	13.43	13.50	59	7,125	0.83%
2018/04/18	7	13.26	16	13.15	13.15	-9	7,109	-0.13%
2018/04/17	58	13.48	81	13.54	13.15	-23	7,344	-0.31%
2018/04/16	1	13.50	68	13.35	13.35	-67	7,277	-0.92%
2018/04/13	20	13.50	5	13.45	13.45	15	7,362	0.20%
2018/04/12	21	14.02	30	14.15	13.70	-9	7,371	-0.12%
2018/04/11	2	14.00	16	13.98	13.90	-14	7,300	-0.19%
2018/04/10	66	13.64	0	0.00	13.65	66	7,272	0.91%
2018/04/09	3	13.27	6	13.38	13.60	-3	7,307	-0.04%
2018/04/03	47	13.71	14	13.58	13.45	33	7,306	0.45%
2018/04/02	13	14.99	0	0.00	14.90	13	7,031	0.18%
2018/03/31	6	15.18	27	15.12	15.10	-21	7,022	-0.30%
2018/03/30	22	14.75	3	14.80	14.85	19	6,969	0.27%
2018/03/29	18	14.68	30	14.70	14.70	-12	6,983	-0.17%
2018/03/28	2	14.80	0	0.00	14.90	2	6,937	0.03%
2018/03/27	15	15.06	6	15.14	15.10	9	6,874	0.13%
2018/03/26	15	14.64	17	14.84	14.75	-2	6,783	-0.03%
2018/03/23	53	14.55	2	14.60	14.65	51	6,863	0.74%
2018/03/22	28	15.17	77	14.94	14.90	-49	6,925	-0.71%
2018/03/21	74	15.00	4	15.21	15.45	70	6,574	1.06%
2018/03/20	35	14.33	48	14.41	14.05	-13	5,967	-0.22%
2018/03/19	6	14.68	15	14.75	14.70	-9	5,815	-0.15%
2018/03/16	37	14.70	0	0.00	14.70	37	5,778	0.64%
2018/03/15	3	14.67	6	14.68	14.65	-3	5,752	-0.05%
2018/03/14	27	14.71	1	14.85	14.70	26	5,719	0.45%
2018/03/13	77	14.40	15	14.45	14.65	62	5,651	1.10%
2018/03/12	10	14.60	0	0.00	14.50	10	5,591	0.18%
2018/03/09	60	14.06	0	0.00	13.90	60	5,443	1.10%
2018/03/08	14	14.13	6	14.30	14.25	8	5,308	0.15%
2018/03/07	2	13.78	0	0.00	13.85	2	5,211	0.04%
2018/03/06	10	13.54	5	13.80	13.45	5	5,185	0.10%
2018/03/05	7	13.29	2	13.30	13.40	5	5,124	0.10%
2018/03/02	2	13.05	20	13.10	13.40	-18	5,121	-0.35%
2018/03/01	4	12.43	50	13.30	13.35	-46	5,066	-0.91%
2018/02/27	0	0.00	5	12.60	12.55	-5	4,927	-0.10%
2018/02/26	3	12.37	88	12.49	12.55	-85	4,883	-1.74%
2018/02/23	2	12.45	0	0.00	12.35	2	4,815	0.04%
2018/02/22	21	12.34	7	12.41	12.65	14	4,747	0.29%
2018/02/21	1	11.75	1	11.70	11.85	0	4,580	0.00%
2018/02/12	2	11.38	10	11.50	11.35	-8	4,487	-0.18%
2018/02/09	1	10.85	76	11.12	11.35	-75	4,480	-1.67%
2018/02/08	17	11.14	0	0.00	11.20	17	4,424	0.38%
2018/02/07	4	11.08	22	11.11	11.10	-18	4,415	-0.41%
2018/02/06	21	10.63	4	10.85	10.85	17	4,401	0.39%
2018/02/05	7	11.15	0	0.00	11.15	7	4,276	0.16%
2018/02/02	4	11.35	0	0.00	11.40	4	4,266	0.09%
2018/02/01	12	11.43	19	11.45	11.40	-7	4,281	-0.16%
2018/01/31	62	11.14	0	0.00	11.20	62	4,225	1.47%
2018/01/29	15	11.33	33	11.25	11.25	-18	4,483	-0.40%
2018/01/26	4	11.15	9	11.13	11.15	-5	5,062	-0.10%
2018/01/25	10	11.35	60	11.25	11.20	-50	5,096	-0.98%
2018/01/23	1	11.10	3	11.10	11.10	-2	5,073	-0.04%
2018/01/22	8	11.05	0	0.00	11.05	8	5,063	0.16%
2018/01/19	5	11.25	7	11.15	11.15	-2	5,039	-0.04%
2018/01/18	80	11.29	0	0.00	11.25	80	4,995	1.60%
2018/01/17	6	11.21	5	11.65	11.65	1	4,949	0.02%
2018/01/16	30	11.36	0	0.00	11.30	30	4,880	0.61%
2018/01/15	6	11.48	16	11.56	11.35	-10	4,838	-0.21%
2018/01/12	0	0.00	22	11.62	11.65	-22	4,763	-0.46%
2018/01/11	15	11.59	99.2	11.54	11.80	-84.2	4,659	-1.81%
2018/01/10	15	10.82	0	0.00	10.80	15	4,385	0.34%
2018/01/09	4	10.55	58	10.77	10.80	-54	4,369	-1.24%
2018/01/08	9	10.82	0	0.00	10.75	9	4,237	0.21%
2018/01/05	6	10.93	0	0.00	10.95	6	4,170	0.14%
2018/01/04	14	10.98	0	0.00	10.95	14	4,122	0.34%
2018/01/03	4	11.08	31	10.96	11.00	-27	4,066	-0.66%
2018/01/02	14	11.08	15	10.93	11.10	-1	3,989	-0.03%